Lisbon - Delayed Quote EUR

EDP Renováveis, S.A. (EDPR.LS)

13.14 +0.29 (+2.26%)
As of 4:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 12.94 13.16 12.90 13.14 13.14 346,502
Apr 26, 2024 12.73 13.07 12.73 12.85 12.85 826,737
Apr 25, 2024 12.64 12.90 12.56 12.62 12.62 804,831
Apr 24, 2024 12.80 12.81 12.59 12.65 12.65 767,981
Apr 23, 2024 12.83 12.97 12.57 12.87 12.87 813,301
Apr 22, 2024 12.90 13.05 12.48 12.73 12.73 988,090
Apr 19, 2024 12.94 13.14 12.74 12.83 12.83 2,510,637
Apr 18, 2024 12.91 13.22 12.80 12.97 12.97 778,410
Apr 17, 2024 12.82 13.13 12.55 12.79 12.79 910,041
Apr 16, 2024 12.64 13.09 12.61 12.83 12.83 606,179
Apr 15, 2024 13.17 13.27 12.75 12.75 12.75 720,158
Apr 12, 2024 12.89 13.35 12.81 13.11 13.11 995,608
Apr 11, 2024 12.41 13.11 12.35 12.81 12.81 1,250,666
Apr 10, 2024 12.59 12.90 12.17 12.43 12.43 1,283,284
Apr 9, 2024 12.15 12.50 12.02 12.50 12.50 1,019,053
Apr 8, 2024 12.00 12.21 11.92 12.16 12.16 823,266
Apr 5, 2024 12.30 12.41 11.91 12.00 12.00 1,171,211
Apr 4, 2024 12.38 12.45 12.16 12.35 12.35 1,044,959
Apr 3, 2024 12.40 12.40 12.05 12.31 12.31 1,093,632
Apr 2, 2024 12.54 12.78 12.39 12.39 12.39 1,293,672
Mar 28, 2024 12.90 12.90 12.55 12.55 12.55 1,249,744
Mar 27, 2024 12.60 12.98 12.44 12.90 12.90 854,937
Mar 26, 2024 12.58 12.65 12.40 12.55 12.55 617,821
Mar 25, 2024 12.90 12.90 12.48 12.57 12.57 666,086
Mar 22, 2024 12.65 13.13 12.62 12.95 12.95 651,123
Mar 21, 2024 13.03 13.15 12.63 12.67 12.67 818,617
Mar 20, 2024 12.70 12.98 12.58 12.89 12.89 395,322
Mar 19, 2024 12.96 12.98 12.61 12.66 12.66 1,002,242
Mar 18, 2024 12.96 13.14 12.76 12.99 12.99 737,888
Mar 15, 2024 13.29 13.53 13.13 13.15 13.15 1,655,785
Mar 14, 2024 13.20 13.73 13.13 13.25 13.25 999,768
Mar 13, 2024 13.69 13.76 13.11 13.18 13.18 869,647
Mar 12, 2024 14.14 14.30 13.59 13.59 13.59 1,040,129
Mar 11, 2024 14.15 14.38 13.99 14.19 14.19 808,081
Mar 8, 2024 14.36 14.36 13.79 14.15 14.15 1,284,823
Mar 7, 2024 13.77 14.43 13.69 14.35 14.35 1,581,893
Mar 6, 2024 13.35 13.92 13.27 13.77 13.77 1,440,964
Mar 5, 2024 13.10 13.45 13.00 13.41 13.41 766,774
Mar 4, 2024 13.01 13.13 12.84 13.05 13.05 748,561
Mar 1, 2024 12.96 13.19 12.78 13.01 13.01 1,127,496
Feb 29, 2024 12.93 13.10 12.24 12.60 12.60 2,742,037
Feb 28, 2024 13.16 13.38 12.35 12.71 12.71 1,808,543
Feb 27, 2024 12.93 13.38 12.89 13.38 13.38 1,320,010
Feb 26, 2024 13.38 13.42 12.94 12.96 12.96 734,607
Feb 23, 2024 13.42 13.54 13.14 13.33 13.33 559,496
Feb 22, 2024 13.81 13.86 13.40 13.40 13.40 739,875
Feb 21, 2024 13.73 13.88 13.66 13.76 13.76 540,224
Feb 20, 2024 13.98 14.02 13.72 13.82 13.82 629,796
Feb 19, 2024 14.15 14.40 13.96 14.06 14.06 486,021
Feb 16, 2024 14.27 14.35 13.84 14.15 14.15 803,483
Feb 15, 2024 14.07 14.45 14.02 14.30 14.30 676,870
Feb 14, 2024 13.89 14.06 13.82 13.94 13.94 665,021
Feb 13, 2024 14.20 14.38 13.90 13.90 13.90 865,246
Feb 12, 2024 14.20 14.35 14.15 14.20 14.20 441,999
Feb 9, 2024 14.10 14.13 13.90 14.10 14.10 620,901
Feb 8, 2024 14.24 14.32 13.96 14.05 14.05 864,684
Feb 7, 2024 14.59 14.69 14.19 14.30 14.30 742,472
Feb 6, 2024 14.50 14.59 14.26 14.42 14.42 1,054,899
Feb 5, 2024 14.73 14.95 14.57 14.61 14.61 608,093
Feb 2, 2024 15.09 15.20 14.72 14.74 14.74 444,105
Feb 1, 2024 14.94 15.21 14.90 14.98 14.98 713,779
Jan 31, 2024 14.69 15.22 14.63 15.05 15.05 992,755
Jan 30, 2024 14.84 14.96 14.72 14.74 14.74 1,104,029
Jan 29, 2024 14.94 15.02 14.58 14.85 14.85 1,185,057
Jan 26, 2024 15.44 15.55 14.77 14.98 14.98 1,169,008
Jan 25, 2024 15.56 15.69 15.15 15.40 15.40 745,661
Jan 24, 2024 15.94 15.95 15.57 15.58 15.58 605,218
Jan 23, 2024 15.82 16.03 15.58 15.69 15.69 902,629
Jan 22, 2024 15.87 15.90 15.52 15.81 15.81 534,047
Jan 19, 2024 15.59 15.98 15.56 15.82 15.82 893,534
Jan 18, 2024 15.68 15.75 15.45 15.58 15.58 695,516
Jan 17, 2024 15.90 15.92 15.32 15.77 15.77 1,316,866
Jan 16, 2024 16.60 16.60 15.89 16.05 16.05 935,858
Jan 15, 2024 16.63 16.80 16.56 16.66 16.66 554,517
Jan 12, 2024 16.86 17.11 16.84 17.01 17.01 533,570
Jan 11, 2024 17.30 17.48 16.93 16.93 16.93 707,844
Jan 10, 2024 17.22 17.36 17.14 17.14 17.14 860,409
Jan 9, 2024 17.36 17.41 17.16 17.23 17.23 719,848
Jan 8, 2024 17.19 17.53 17.06 17.34 17.34 580,686
Jan 5, 2024 17.54 17.75 17.18 17.68 17.68 702,854
Jan 4, 2024 17.67 17.88 17.41 17.66 17.66 538,797
Jan 3, 2024 17.94 18.00 17.50 17.67 17.67 543,335
Jan 2, 2024 18.60 18.73 17.95 17.99 17.99 766,481
Dec 29, 2023 18.55 18.68 18.46 18.52 18.52 286,711
Dec 28, 2023 18.53 18.64 18.47 18.52 18.52 615,526
Dec 27, 2023 18.42 18.69 18.33 18.54 18.54 453,202
Dec 22, 2023 18.15 18.50 18.05 18.50 18.50 694,896
Dec 21, 2023 17.79 18.27 17.64 18.27 18.27 540,736
Dec 20, 2023 17.80 17.92 17.54 17.87 17.87 787,261
Dec 19, 2023 17.66 17.92 17.65 17.80 17.80 538,941
Dec 18, 2023 17.89 18.07 17.56 17.67 17.67 547,305
Dec 15, 2023 18.03 18.42 17.97 18.05 18.05 2,196,404
Dec 14, 2023 17.60 18.30 17.55 18.11 18.11 1,476,270
Dec 13, 2023 16.38 17.02 16.33 16.93 16.93 687,761
Dec 12, 2023 16.73 16.93 16.27 16.38 16.38 636,389
Dec 11, 2023 17.43 17.43 16.73 16.73 16.73 1,133,929
Dec 8, 2023 17.40 17.75 17.30 17.42 17.42 639,535
Dec 7, 2023 17.56 17.76 17.41 17.50 17.50 596,159
Dec 6, 2023 17.15 17.60 16.92 17.60 17.60 868,604
Dec 5, 2023 16.63 17.11 16.48 17.10 17.10 762,492
Dec 4, 2023 16.75 16.96 16.47 16.59 16.59 511,879
Dec 1, 2023 16.67 16.73 16.49 16.72 16.72 687,324
Nov 30, 2023 16.35 16.75 16.28 16.75 16.75 2,724,893
Nov 29, 2023 16.13 16.58 16.08 16.34 16.34 838,625
Nov 28, 2023 15.88 16.14 15.78 16.10 16.10 1,098,939
Nov 27, 2023 15.55 15.86 15.53 15.85 15.85 823,646
Nov 24, 2023 15.91 15.91 15.52 15.56 15.56 686,549
Nov 23, 2023 15.85 15.95 15.71 15.93 15.93 479,085
Nov 22, 2023 15.78 16.01 15.76 15.95 15.95 643,204
Nov 21, 2023 16.25 16.33 15.80 15.80 15.80 700,405
Nov 20, 2023 16.31 16.43 16.16 16.29 16.29 410,135
Nov 17, 2023 16.46 16.52 16.28 16.33 16.33 523,260
Nov 16, 2023 16.21 16.59 16.21 16.42 16.42 624,794
Nov 15, 2023 16.30 16.75 16.09 16.26 16.26 857,141
Nov 14, 2023 15.56 16.25 15.40 16.17 16.17 917,735
Nov 13, 2023 15.53 15.69 15.41 15.48 15.48 550,592
Nov 10, 2023 15.73 15.84 15.31 15.47 15.47 800,191
Nov 9, 2023 15.85 16.00 15.63 15.80 15.80 646,840
Nov 8, 2023 15.90 16.06 15.82 15.85 15.85 537,368
Nov 7, 2023 16.28 16.48 15.89 15.99 15.99 739,102
Nov 6, 2023 16.65 16.70 16.31 16.32 16.32 902,429
Nov 3, 2023 15.58 16.60 15.58 16.59 16.59 1,286,159
Nov 2, 2023 15.47 15.98 15.37 15.52 15.52 1,299,944
Nov 1, 2023 15.04 15.29 14.77 15.29 15.29 975,911
Oct 31, 2023 14.95 15.31 14.66 15.19 15.19 1,136,905
Oct 30, 2023 14.81 14.95 14.61 14.68 14.68 816,070
Oct 27, 2023 14.70 14.89 14.66 14.85 14.85 1,094,019
Oct 26, 2023 14.65 14.80 14.47 14.74 14.74 893,511
Oct 25, 2023 14.36 14.73 14.19 14.66 14.66 1,039,715
Oct 24, 2023 13.90 14.48 13.89 14.41 14.41 679,386
Oct 23, 2023 13.90 14.00 13.55 13.89 13.89 488,225
Oct 20, 2023 14.19 14.30 13.70 13.95 13.95 1,278,106
Oct 19, 2023 14.20 14.52 14.19 14.31 14.31 617,226
Oct 18, 2023 14.40 14.54 14.30 14.31 14.31 526,117
Oct 17, 2023 14.44 14.68 14.34 14.57 14.57 768,488
Oct 16, 2023 14.27 14.62 14.19 14.44 14.44 655,458
Oct 13, 2023 14.57 14.72 14.19 14.38 14.38 720,950
Oct 12, 2023 15.10 15.15 14.65 14.65 14.65 928,445
Oct 11, 2023 14.77 15.07 14.63 14.99 14.99 692,396
Oct 10, 2023 14.35 14.81 14.35 14.78 14.78 888,334
Oct 9, 2023 14.23 14.40 14.11 14.22 14.22 465,597
Oct 6, 2023 14.31 14.31 13.81 14.22 14.22 800,274
Oct 5, 2023 14.14 14.38 14.14 14.24 14.24 644,137
Oct 4, 2023 13.94 14.41 13.90 13.98 13.98 1,060,411
Oct 3, 2023 14.99 14.99 13.89 13.89 13.89 1,697,150
Oct 2, 2023 15.58 15.77 15.10 15.10 15.10 985,007
Sep 29, 2023 15.35 15.66 15.35 15.52 15.52 857,560
Sep 28, 2023 15.30 15.56 15.15 15.20 15.20 866,765
Sep 27, 2023 15.61 15.63 15.29 15.32 15.32 611,844
Sep 26, 2023 15.36 15.81 15.27 15.64 15.64 776,734
Sep 25, 2023 16.00 16.09 15.37 15.49 15.49 872,969
Sep 22, 2023 16.11 16.30 15.95 16.08 16.08 669,102
Sep 21, 2023 16.50 16.54 16.17 16.17 16.17 916,815
Sep 20, 2023 16.26 16.64 16.20 16.57 16.57 646,422
Sep 19, 2023 16.25 16.46 16.19 16.25 16.25 565,233
Sep 18, 2023 16.64 16.69 16.22 16.29 16.29 407,950
Sep 15, 2023 16.71 16.87 16.66 16.67 16.67 3,136,781
Sep 14, 2023 16.27 16.80 16.22 16.77 16.77 907,793
Sep 13, 2023 16.20 16.36 16.06 16.27 16.27 841,561
Sep 12, 2023 16.64 16.64 16.24 16.24 16.24 774,233
Sep 11, 2023 16.90 16.98 16.57 16.66 16.66 611,932
Sep 8, 2023 16.94 16.99 16.74 16.85 16.85 644,529
Sep 7, 2023 16.60 16.84 16.48 16.83 16.83 657,275
Sep 6, 2023 16.50 16.67 16.35 16.66 16.66 680,233
Sep 5, 2023 17.00 17.08 16.50 16.50 16.50 785,898
Sep 4, 2023 16.86 17.00 16.69 16.75 16.75 362,656
Sep 1, 2023 16.83 17.05 16.74 16.88 16.88 697,142
Aug 31, 2023 17.29 17.39 16.83 16.91 16.91 5,523,221
Aug 30, 2023 17.52 17.57 16.38 17.20 17.20 1,378,141
Aug 29, 2023 17.60 17.82 17.53 17.72 17.72 737,878
Aug 28, 2023 17.70 17.72 17.50 17.57 17.57 385,596
Aug 25, 2023 17.42 17.66 17.42 17.64 17.64 823,032
Aug 24, 2023 17.23 17.53 17.13 17.48 17.48 650,021
Aug 23, 2023 16.86 17.28 16.86 17.10 17.10 597,266
Aug 22, 2023 16.72 16.92 16.67 16.75 16.75 439,884
Aug 21, 2023 16.58 16.72 16.56 16.67 16.67 563,964
Aug 18, 2023 16.36 16.67 16.22 16.50 16.50 564,544
Aug 17, 2023 16.55 16.66 16.33 16.33 16.33 678,642
Aug 16, 2023 16.67 16.86 16.64 16.72 16.72 528,892
Aug 15, 2023 17.00 17.03 16.58 16.72 16.72 573,656
Aug 14, 2023 17.11 17.14 16.89 16.99 16.99 338,583
Aug 11, 2023 17.25 17.32 17.09 17.15 17.15 505,318
Aug 10, 2023 17.18 17.27 16.98 17.15 17.15 630,209
Aug 9, 2023 17.27 17.30 17.07 17.16 17.16 443,182
Aug 8, 2023 16.95 17.25 16.91 17.14 17.14 560,495
Aug 7, 2023 17.05 17.23 16.79 16.94 16.94 551,259
Aug 4, 2023 16.85 17.09 16.82 17.03 17.03 579,383
Aug 3, 2023 16.69 16.88 16.55 16.80 16.80 588,515
Aug 2, 2023 17.05 17.20 16.77 16.81 16.81 631,572
Aug 1, 2023 17.30 17.48 17.13 17.15 17.15 549,774
Jul 31, 2023 17.45 17.70 17.34 17.37 17.37 752,834
Jul 28, 2023 17.90 18.15 17.42 17.45 17.45 799,775
Jul 27, 2023 18.60 18.73 17.85 17.89 17.89 875,012
Jul 26, 2023 17.96 18.55 17.75 18.44 18.44 1,490,787
Jul 25, 2023 17.80 17.80 17.51 17.73 17.73 487,671
Jul 24, 2023 17.60 17.98 17.53 17.75 17.75 749,013
Jul 21, 2023 17.58 17.68 17.49 17.63 17.63 2,193,510
Jul 20, 2023 17.61 17.78 17.57 17.59 17.59 685,987
Jul 19, 2023 17.85 18.04 17.60 17.60 17.60 964,100
Jul 18, 2023 17.79 17.92 17.59 17.59 17.59 653,970
Jul 17, 2023 18.05 18.26 17.92 17.97 17.97 413,402
Jul 14, 2023 18.04 18.11 17.91 18.02 18.02 260,243
Jul 13, 2023 17.98 18.34 17.80 18.10 18.10 678,450
Jul 12, 2023 17.53 17.76 17.31 17.75 17.75 410,648
Jul 11, 2023 17.45 17.66 17.41 17.47 17.47 418,875
Jul 10, 2023 17.24 17.45 17.23 17.32 17.32 550,148
Jul 7, 2023 17.46 17.65 17.20 17.20 17.20 985,130
Jul 6, 2023 17.75 17.92 17.40 17.40 17.40 757,504
Jul 5, 2023 18.30 18.32 17.70 17.85 17.85 982,066
Jul 4, 2023 18.41 18.53 18.29 18.39 18.39 254,580
Jul 3, 2023 18.34 18.48 18.30 18.39 18.39 391,028
Jun 30, 2023 18.17 18.34 18.17 18.30 18.30 875,760
Jun 29, 2023 18.64 18.73 18.11 18.17 18.17 612,189
Jun 28, 2023 18.57 18.74 18.36 18.65 18.65 597,469
Jun 27, 2023 18.59 18.77 18.45 18.45 18.45 580,484
Jun 26, 2023 18.80 18.88 18.54 18.67 18.67 593,476
Jun 23, 2023 19.07 19.36 18.73 18.73 18.73 533,585
Jun 22, 2023 19.11 19.25 19.02 19.11 19.11 452,175
Jun 21, 2023 19.26 19.43 19.11 19.20 19.20 331,303
Jun 20, 2023 19.30 19.52 19.17 19.40 19.40 372,580
Jun 19, 2023 19.30 19.32 19.01 19.17 19.17 344,268
Jun 16, 2023 19.32 19.55 19.28 19.33 19.33 1,898,499
Jun 15, 2023 19.36 19.45 19.25 19.30 19.30 519,509
Jun 14, 2023 19.41 19.64 19.32 19.43 19.43 625,514
Jun 13, 2023 19.58 19.59 19.32 19.50 19.50 693,372
Jun 12, 2023 19.57 19.69 19.43 19.46 19.46 787,822
Jun 9, 2023 19.27 19.51 19.18 19.50 19.50 397,949
Jun 8, 2023 19.15 19.32 19.13 19.20 19.20 586,903
Jun 7, 2023 19.30 19.38 19.19 19.19 19.19 654,114
Jun 6, 2023 19.04 19.38 18.93 19.38 19.38 748,739
Jun 5, 2023 19.30 19.42 19.07 19.10 19.10 457,888
Jun 2, 2023 18.91 19.24 18.83 19.24 19.24 881,639
Jun 1, 2023 18.70 19.02 18.52 18.86 18.86 465,124
May 31, 2023 18.40 18.82 18.12 18.58 18.58 1,796,662
May 30, 2023 18.83 18.91 18.66 18.67 18.67 457,804
May 29, 2023 19.01 19.26 19.01 19.10 19.10 215,544
May 26, 2023 19.10 19.24 18.65 18.89 18.89 649,755
May 25, 2023 19.45 19.57 19.12 19.12 19.12 487,554
May 24, 2023 19.58 19.58 19.22 19.41 19.41 454,549
May 23, 2023 19.48 19.81 19.40 19.66 19.66 455,244
May 22, 2023 19.74 19.94 19.45 19.45 19.45 675,905
May 19, 2023 19.73 19.91 19.63 19.75 19.75 590,396
May 18, 2023 20.14 20.17 19.57 19.71 19.71 342,646
May 17, 2023 20.21 20.30 20.07 20.08 20.08 297,342
May 16, 2023 20.57 20.76 20.34 20.38 20.38 566,336
May 15, 2023 20.21 20.91 20.21 20.54 20.54 680,520
May 12, 2023 19.76 20.26 19.64 20.26 20.26 627,589
May 11, 2023 19.78 19.97 19.66 19.76 19.76 463,619
May 10, 2023 19.82 20.05 19.67 19.75 19.75 390,355
May 9, 2023 76:75 Stock Splits
May 9, 2023 19.86 19.89 19.38 19.70 19.70 755,043
May 8, 2023 19.75 19.95 19.57 19.72 19.72 415,563
May 5, 2023 19.91 20.38 19.78 19.94 19.94 487,716
May 4, 2023 19.35 19.92 19.29 19.91 19.91 628,101
May 3, 2023 19.63 19.93 19.35 19.41 19.41 840,202
May 2, 2023 19.88 19.99 19.31 19.67 19.67 733,273

Related Tickers

GVOLT.LS Greenvolt - Energias Renováveis, S.A.
8.31
+0.06%
 
ANE.MC Corporación Acciona Energías Renovables, S.A.
19.65
+1.97%
 
ECV.DE Encavis AG
16.92
+0.06%
 
BKW.SW BKW AG
137.10
+1.41%
 
VER.VI VERBUND AG
70.90
+1.50%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.44
+0.68%
 
DRX.L Drax Group plc
522.00
+0.77%
 
SLR.MC Solaria Energía y Medio Ambiente, S.A.
9.76
+1.99%
 
ERG.MI ERG S.p.A.
25.70
+2.80%
 
NEOEN.PA Neoen S.A.
29.66
-0.20%